VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, April 10th, 2026

$ 152.14

-0.69 -0.45%

Open: 153.04
High: 153.08
Low: 151.97
Volume: 627,665
Previous Close on Thursday, April 9th, 2026

$ 152.83

+1.18 +0.78%

Open: 151.36
High: 153.09
Low: 150.93
Volume: 715,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 153.04 153.08 151.97 152.14 627,665 -0.69 -0.45
2026-04-09 151.36 153.09 150.93 152.83 715,021 +1.18 +0.78
2026-04-08 150.54 151.70 149.74 151.65 1,510,621 +5.34 +3.65
2026-04-07 145.77 146.56 144.91 146.31 978,623 +0.06 +0.04
2026-04-06 145.55 146.66 145.52 146.25 587,723 +1.03 +0.71
2026-04-02 142.05 145.52 142.02 145.22 677,662 +0.46 +0.32
2026-04-01 143.60 145.63 143.25 144.76 1,393,743 +2.57 +1.81
2026-03-31 139.67 142.29 139.26 142.19 2,362,938 +3.71 +2.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 153.09
On 2026-04-09		 144.91
On 2026-04-07		 6.92 4.77 146.66
On 2026-04-06		 144.91
On 2026-04-07		 -1.19 149.84
10D 153.09
On 2026-04-09		 137.85
On 2026-03-30		 9.24 6.47 143.04
On 2026-03-27		 137.85
On 2026-03-30		 -3.63 146.09
20D 153.09
On 2026-04-09		 137.85
On 2026-03-30		 8.35 5.81 147.56
On 2026-03-16		 137.85
On 2026-03-30		 -6.58 145.50
WTD 153.09
On 2026-04-09		 144.91
On 2026-04-07		 6.92 4.77 146.66
On 2026-04-06		 144.91
On 2026-04-07		 -1.19 149.84
MTD 153.09
On 2026-04-09		 142.02
On 2026-04-02		 9.95 7.00 145.63
On 2026-04-01		 142.02
On 2026-04-02		 -2.48 148.45
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GSHD

Goosehead Insurance Inc.

40.49 -1.76 -4.17 364
CACC

Credit Acceptance Corporation

465.15 -3.82 -0.81 89,941
CRWD

CrowdStrike Holdings Inc.

379.02 -15.66 -3.97 8,923,661
VIG

Vanguard Dividend Appreciation ETF

221.47 -1.35 -0.61 775,006
VLUE

iShares Edge MSCI USA Value Factor ETF

152.14 -0.69 -0.45 627,665